Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moving Image Technologies Inc (NY: MITQ )

0.6340 -0.0060 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.500 1.550 1.498 1.550 42,363 +0.05(+3.33%)
Aug 30, 2022 1.430 1.550 1.430 1.500 64,122 -0.04(-2.60%)
Aug 29, 2022 1.550 1.600 1.430 1.540 94,985 -0.01(-0.65%)
Aug 26, 2022 1.540 1.630 1.520 1.550 184,825 +0.01(+0.65%)
Aug 25, 2022 1.540 1.550 1.470 1.540 61,483 +0.02(+1.32%)
Aug 24, 2022 1.550 1.650 1.478 1.520 158,855 -0.10(-6.17%)
Aug 23, 2022 1.570 1.670 1.530 1.620 404,362 +0.12(+8.00%)
Aug 22, 2022 1.480 1.620 1.460 1.500 367,786 +0.02(+1.35%)
Aug 19, 2022 1.300 1.540 1.250 1.480 594,877 +0.16(+12.12%)
Aug 18, 2022 1.420 1.420 1.250 1.320 67,326 +0.01(+0.76%)
Aug 17, 2022 1.410 1.410 1.300 1.310 57,986 -0.09(-6.43%)
Aug 16, 2022 1.350 1.430 1.273 1.400 168,513 +0.05(+3.70%)
Aug 15, 2022 1.320 1.390 1.310 1.350 103,395 +0.03(+2.27%)
Aug 12, 2022 1.270 1.350 1.260 1.320 103,071 +0.01(+0.76%)
Aug 11, 2022 1.280 1.310 1.250 1.310 68,246 +0.06(+4.80%)
Aug 10, 2022 1.160 1.406 1.160 1.250 716,826 +0.10(+8.70%)
Aug 09, 2022 1.180 1.190 1.150 1.150 29,104 -0.03(-2.54%)
Aug 08, 2022 1.230 1.230 1.180 1.180 47,097 -0.03(-2.48%)
Aug 05, 2022 1.170 1.210 1.150 1.210 42,408 +0.03(+2.54%)
Aug 04, 2022 1.140 1.190 1.140 1.180 6,042 +0.01(+0.85%)
Aug 03, 2022 1.150 1.210 1.130 1.170 131,307 -0.01(-0.85%)
Aug 02, 2022 1.130 1.180 1.090 1.180 69,707 +0.03(+2.61%)
Aug 01, 2022 1.080 1.150 1.080 1.150 84,241 +0.02(+1.77%)
Jul 29, 2022 1.110 1.130 1.110 1.130 82,665 +0.01(+0.89%)
Jul 28, 2022 1.120 1.160 1.120 1.120 82,767 -0.03(-2.61%)
Jul 27, 2022 1.130 1.150 1.078 1.150 60,028 +0.05(+4.55%)
Jul 26, 2022 1.090 1.130 1.045 1.100 131,057 -0.06(-5.17%)
Jul 25, 2022 1.100 1.170 1.090 1.160 117,873 +0.01(+0.87%)
Jul 22, 2022 1.170 1.170 1.090 1.150 101,092 -0.03(-2.54%)
Jul 21, 2022 1.230 1.230 1.130 1.180 108,309 -0.01(-0.84%)
Jul 20, 2022 1.180 1.230 1.180 1.190 20,620 +0.02(+1.71%)
Jul 19, 2022 1.170 1.210 1.150 1.170 51,495 +0.02(+1.74%)
Jul 18, 2022 1.170 1.230 1.150 1.150 57,730 -0.04(-2.99%)
Jul 15, 2022 1.150 1.190 1.150 1.185 12,135 +0.03(+2.20%)
Jul 14, 2022 1.190 1.200 1.150 1.160 18,415 -0.02(-1.69%)
Jul 13, 2022 1.190 1.250 1.150 1.180 28,745 -0.05(-3.67%)
Jul 12, 2022 1.240 1.280 1.200 1.225 51,299 -0.03(-2.78%)
Jul 11, 2022 1.370 1.370 1.240 1.260 126,421 -0.09(-6.67%)
Jul 08, 2022 1.330 1.400 1.310 1.350 142,397 +0.02(+1.50%)
Jul 07, 2022 1.250 1.380 1.250 1.330 205,223 +0.07(+5.56%)
Jul 06, 2022 1.250 1.280 1.220 1.260 70,446 +0.00(+0.00%)
Jul 05, 2022 1.170 1.320 1.150 1.260 162,118 +0.09(+7.69%)
Jul 01, 2022 1.250 1.280 1.140 1.170 231,564 -0.13(-10.00%)
Jun 30, 2022 1.320 1.320 1.260 1.300 133,951 -0.03(-2.26%)
Jun 29, 2022 1.400 1.450 1.230 1.330 290,213 -0.11(-7.64%)
Jun 28, 2022 1.330 1.480 1.200 1.440 773,587 +0.04(+2.86%)
Jun 27, 2022 1.270 1.400 1.250 1.400 1,352,891 +0.10(+7.69%)
Jun 24, 2022 1.400 1.660 1.240 1.300 27,383,022 +0.22(+20.37%)
Jun 23, 2022 1.100 1.120 1.060 1.080 128,715 +0.00(+0.00%)
Jun 22, 2022 1.120 1.140 1.052 1.080 128,511 -0.02(-1.82%)
Jun 21, 2022 1.050 1.140 1.050 1.100 179,616 +0.05(+4.76%)
Jun 17, 2022 1.140 1.140 1.030 1.050 170,652 -0.02(-1.87%)
Jun 16, 2022 1.080 1.100 1.050 1.070 48,535 -0.01(-0.93%)
Jun 15, 2022 1.070 1.110 1.032 1.080 161,498 +0.01(+0.93%)
Jun 14, 2022 1.090 1.110 1.032 1.070 117,166 +0.03(+2.88%)
Jun 13, 2022 1.010 1.100 1.010 1.040 60,324 -0.03(-2.80%)
Jun 10, 2022 1.030 1.120 1.030 1.070 133,647 +0.02(+1.90%)
Jun 09, 2022 1.100 1.100 1.030 1.050 166,471 -0.03(-2.73%)
Jun 08, 2022 1.140 1.140 1.040 1.079 131,812 -0.02(-1.86%)
Jun 07, 2022 1.040 1.110 1.040 1.100 71,220 +0.04(+3.77%)
Jun 06, 2022 1.070 1.140 1.050 1.060 114,052 -0.01(-0.93%)
Jun 03, 2022 1.100 1.140 1.065 1.070 52,571 -0.07(-6.14%)
Jun 02, 2022 1.140 1.160 1.110 1.140 45,434 -0.02(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.